Dangee Dums Limited (DANGEE.NS) NSE
Currency In INR
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
DANGEE.NS Historical Return
If you invested ₹1000 in Dangee Dums Limited (DANGEE.NS) since IPO date, it would be worth ₹0 as of June 23, 2026, based on a reinvested dividends scenario. Over the same period, a ₹1000 investment made 5 years ago would be worth ₹256.5, while ₹1000 invested 1 year ago would be worth ₹720. This corresponds to total returns of 0%, -74.35%, -28%, respectively, with annualized returns of 0%, -23.81%, -28%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
DANGEE.NS Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| June 22, 2026 | 3.17 | 3.06 | 3.06 | 3.22 | 3.05 | 141,358 |
| June 19, 2026 | 3.15 | 3.12 | 3.12 | 3.17 | 3.11 | 35,285 |
| June 18, 2026 | 3.22 | 3.15 | 3.15 | 3.22 | 3.1 | 40,748 |
| June 17, 2026 | 3.23 | 3.16 | 3.16 | 3.23 | 3.11 | 35,008 |
| June 16, 2026 | 3.17 | 3.15 | 3.15 | 3.21 | 3.13 | 33,248 |
| June 15, 2026 | 3.26 | 3.18 | 3.18 | 3.29 | 3.12 | 96,618 |
| June 12, 2026 | 3.12 | 3.17 | 3.17 | 3.2 | 3.12 | 68,307 |
| June 11, 2026 | 3.28 | 3.13 | 3.13 | 3.28 | 3.12 | 99,196 |
| June 10, 2026 | 3.33 | 3.23 | 3.23 | 3.33 | 3.16 | 70,754 |
| June 09, 2026 | 3.23 | 3.28 | 3.28 | 3.34 | 3.12 | 66,369 |
| June 08, 2026 | 3.34 | 3.23 | 3.23 | 3.39 | 3.22 | 132,908 |
| June 05, 2026 | 3.3 | 3.34 | 3.34 | 3.4 | 3.2 | 100,126 |
| June 04, 2026 | 3.22 | 3.24 | 3.24 | 3.3 | 3.12 | 66,894 |
| June 03, 2026 | 3.23 | 3.22 | 3.22 | 3.31 | 3.2 | 45,057 |
| June 02, 2026 | 3.29 | 3.24 | 3.24 | 3.29 | 3.2 | 28,738 |
| June 01, 2026 | 3.35 | 3.23 | 3.23 | 3.41 | 3.23 | 95,725 |
| May 29, 2026 | 3.5 | 3.35 | 3.35 | 3.61 | 3.33 | 154,888 |
| May 27, 2026 | 3.36 | 3.46 | 3.46 | 3.46 | 3.23 | 82,755 |
| May 26, 2026 | 3.37 | 3.3 | 3.3 | 3.37 | 3.15 | 55,468 |
| May 25, 2026 | 3.43 | 3.29 | 3.29 | 3.43 | 3.16 | 120,995 |
| May 22, 2026 | 3.18 | 3.27 | 3.27 | 3.27 | 3.06 | 120,444 |
| May 21, 2026 | 3.2 | 3.12 | 3.12 | 3.3 | 3.06 | 91,913 |
| May 20, 2026 | 3.23 | 3.2 | 3.2 | 3.3 | 3.15 | 40,849 |
| May 19, 2026 | 3.2 | 3.17 | 3.17 | 3.24 | 3.1 | 84,616 |
| May 18, 2026 | 3.25 | 3.15 | 3.15 | 3.37 | 3.13 | 107,276 |
| May 15, 2026 | 3.22 | 3.27 | 3.27 | 3.28 | 3.18 | 103,058 |
| May 14, 2026 | 3.47 | 3.3 | 3.3 | 3.54 | 3.3 | 185,136 |
| May 13, 2026 | 3.45 | 3.47 | 3.47 | 3.5 | 3.31 | 148,351 |
| May 12, 2026 | 3.48 | 3.45 | 3.45 | 3.54 | 3.45 | 59,479 |
| May 11, 2026 | 3.52 | 3.5 | 3.5 | 3.6 | 3.48 | 40,117 |
| May 08, 2026 | 3.57 | 3.57 | 3.57 | 3.59 | 3.55 | 27,788 |
| May 07, 2026 | 3.54 | 3.54 | 3.54 | 3.6 | 3.47 | 54,945 |
| May 06, 2026 | 3.58 | 3.54 | 3.54 | 3.66 | 3.5 | 173,110 |
| May 05, 2026 | 3.56 | 3.6 | 3.6 | 3.69 | 3.55 | 65,374 |
| May 04, 2026 | 3.58 | 3.55 | 3.55 | 3.68 | 3.47 | 65,222 |
| April 30, 2026 | 3.67 | 3.58 | 3.58 | 3.82 | 3.57 | 231,593 |
| April 29, 2026 | 3.68 | 3.75 | 3.75 | 3.83 | 3.65 | 103,591 |
| April 28, 2026 | 3.63 | 3.66 | 3.66 | 3.68 | 3.6 | 144,945 |
| April 27, 2026 | 3.91 | 3.58 | 3.58 | 3.91 | 3.5 | 578,488 |
| April 24, 2026 | 3.86 | 3.75 | 3.75 | 3.98 | 3.66 | 747,663 |
| April 23, 2026 | 4.62 | 4.06 | 4.06 | 4.65 | 4.06 | 2.08M |
| April 22, 2026 | 3.76 | 4.51 | 4.51 | 4.51 | 3.67 | 1.74M |
| April 21, 2026 | 3.7 | 3.76 | 3.76 | 3.79 | 3.57 | 220,778 |
| April 20, 2026 | 3.59 | 3.64 | 3.64 | 3.79 | 3.35 | 506,482 |
| April 17, 2026 | 3.17 | 3.43 | 3.43 | 3.5 | 3.17 | 388,969 |
| April 16, 2026 | 3.24 | 3.18 | 3.18 | 3.45 | 3.09 | 175,981 |
| April 15, 2026 | 3.3 | 3.24 | 3.24 | 3.3 | 3.19 | 87,791 |
| April 13, 2026 | 3.38 | 3.17 | 3.17 | 3.38 | 3.13 | 169,100 |
| April 10, 2026 | 3.14 | 3.38 | 3.38 | 3.51 | 3.13 | 231,843 |
| April 09, 2026 | 3.2 | 3.14 | 3.14 | 3.28 | 3.08 | 45,040 |
| April 08, 2026 | 3.09 | 3.2 | 3.2 | 3.3 | 3.08 | 101,180 |
| April 07, 2026 | 3.05 | 3.02 | 3.02 | 3.15 | 2.82 | 91,777 |
| April 06, 2026 | 3.01 | 3.05 | 3.05 | 3.11 | 2.96 | 69,577 |
| April 02, 2026 | 2.86 | 3.07 | 3.07 | 3.17 | 2.57 | 442,549 |
| April 01, 2026 | 2.89 | 2.92 | 2.92 | 2.96 | 2.8 | 61,647 |
| March 30, 2026 | 2.58 | 2.74 | 2.74 | 2.92 | 2.54 | 124,586 |
| March 27, 2026 | 2.99 | 2.64 | 2.64 | 2.99 | 2.61 | 172,108 |
| March 25, 2026 | 2.62 | 2.93 | 2.93 | 3.14 | 2.6 | 430,275 |
| March 24, 2026 | 2.63 | 2.65 | 2.65 | 2.7 | 2.57 | 68,351 |
| March 23, 2026 | 2.77 | 2.6 | 2.6 | 2.84 | 2.55 | 71,578 |
AD
